9635 武蔵野興業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1988-12-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1988-12-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1988-12-20 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 16,800 |
| 1988-12-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1988-12-15 | 1,720 | 1,760 | 1,720 | 1,760 | 6,000 | 17,600 |
| 1988-12-14 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 | 17,800 |
| 1988-12-13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1988-12-12 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 17,800 |
| 1988-12-08 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 18,000 |
| 1988-12-07 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1988-12-06 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 18,100 |
| 1988-12-05 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1988-12-02 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1988-12-01 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1988-11-30 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1988-11-28 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1988-11-26 | 1,830 | 1,880 | 1,820 | 1,820 | 7,000 | 18,200 |
| 1988-11-24 | 1,820 | 1,820 | 1,810 | 1,820 | 4,000 | 18,200 |
| 1988-11-22 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 18,100 |
| 1988-11-21 | 1,830 | 1,830 | 1,810 | 1,810 | 6,000 | 18,100 |
| 1988-11-16 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 18,300 |
| 1988-11-15 | 1,850 | 1,850 | 1,810 | 1,850 | 6,000 | 18,500 |
| 1988-11-14 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 18,200 |
| 1988-11-11 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 18,100 |
| 1988-11-10 | 1,840 | 1,840 | 1,810 | 1,810 | 4,000 | 18,100 |
| 1988-11-09 | 1,850 | 1,900 | 1,850 | 1,900 | 6,000 | 19,000 |
| 1988-11-08 | 1,790 | 1,810 | 1,790 | 1,810 | 3,000 | 18,100 |
| 1988-11-07 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 1988-11-05 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1988-11-04 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 17,100 |
| 1988-11-02 | 1,770 | 1,770 | 1,660 | 1,680 | 7,000 | 16,800 |
| 1988-11-01 | 1,740 | 1,770 | 1,740 | 1,740 | 5,000 | 17,400 |
| 1988-10-31 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 17,100 |
| 1988-10-22 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 20,600 |
| 1988-10-19 | 2,060 | 2,060 | 2,060 | 2,060 | 75,000 | 20,600 |
| 1988-10-18 | 2,060 | 2,060 | 2,060 | 2,060 | 9,000 | 20,600 |
| 1988-10-17 | 2,060 | 2,060 | 2,060 | 2,060 | 31,000 | 20,600 |
| 1988-10-14 | 2,060 | 2,060 | 2,050 | 2,060 | 344,000 | 20,600 |
| 1988-10-13 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 20,900 |
| 1988-10-12 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 21,200 |
| 1988-10-05 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 21,900 |
| 1988-10-03 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 21,900 |
| 1988-09-27 | 2,230 | 2,230 | 2,210 | 2,210 | 7,000 | 22,100 |
| 1988-09-26 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1988-09-20 | 2,200 | 2,210 | 2,200 | 2,210 | 5,000 | 22,100 |
| 1988-09-14 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 21,800 |
| 1988-09-12 | 2,100 | 2,190 | 2,100 | 2,190 | 4,000 | 21,900 |
| 1988-09-08 | 2,100 | 2,140 | 2,090 | 2,140 | 6,000 | 21,400 |
| 1988-09-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1988-09-01 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 21,500 |
| 1988-08-26 | 2,180 | 2,180 | 2,150 | 2,150 | 2,000 | 21,500 |
| 1988-08-25 | 2,180 | 2,190 | 2,180 | 2,190 | 10,000 | 21,900 |
| 1988-08-24 | 2,180 | 2,180 | 2,180 | 2,180 | 6,000 | 21,800 |
| 1988-08-23 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 21,800 |
| 1988-08-22 | 2,180 | 2,190 | 2,180 | 2,190 | 2,000 | 21,900 |
| 1988-08-19 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 21,900 |
| 1988-08-18 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 21,900 |
| 1988-08-17 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 21,900 |
| 1988-08-09 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 21,400 |
| 1988-08-05 | 2,100 | 2,110 | 2,100 | 2,100 | 4,000 | 21,000 |
| 1988-07-14 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 24,500 |
| 1988-07-06 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 25,700 |
| 1988-07-05 | 2,580 | 2,590 | 2,580 | 2,590 | 9,000 | 25,900 |
| 1988-07-04 | 2,490 | 2,540 | 2,490 | 2,540 | 8,000 | 25,400 |
| 1988-07-02 | 2,300 | 2,400 | 2,300 | 2,390 | 15,000 | 23,900 |
| 1988-07-01 | 2,190 | 2,190 | 2,190 | 2,190 | 12,000 | 21,900 |
| 1988-06-30 | 2,000 | 2,100 | 2,000 | 2,090 | 15,000 | 20,900 |
| 1988-06-29 | 1,990 | 1,990 | 1,990 | 1,990 | 18,000 | 19,900 |
| 1988-06-27 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 19,900 |
| 1988-06-25 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 19,900 |
| 1988-06-20 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 19,900 |
| 1988-06-17 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1988-06-15 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 19,900 |
| 1988-06-14 | 1,990 | 2,000 | 1,990 | 2,000 | 6,000 | 20,000 |
| 1988-06-13 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 19,900 |
| 1988-06-07 | 1,970 | 1,980 | 1,970 | 1,980 | 2,000 | 19,800 |
| 1988-06-04 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 19,800 |
| 1988-05-25 | 1,970 | 1,990 | 1,970 | 1,990 | 5,000 | 19,900 |
| 1988-05-24 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 19,800 |
| 1988-05-23 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 19,900 |
| 1988-05-20 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 19,900 |
| 1988-05-19 | 1,980 | 1,990 | 1,980 | 1,990 | 5,000 | 19,900 |
| 1988-05-13 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 | 20,000 |
| 1988-05-10 | 1,980 | 2,000 | 1,980 | 2,000 | 4,000 | 20,000 |
| 1988-05-06 | 1,980 | 2,000 | 1,980 | 2,000 | 2,000 | 20,000 |
| 1988-05-02 | 1,980 | 1,990 | 1,980 | 1,990 | 2,000 | 19,900 |
| 1988-04-23 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 19,800 |
| 1988-04-20 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 19,900 |
| 1988-04-18 | 1,960 | 1,990 | 1,960 | 1,990 | 3,000 | 19,900 |
| 1988-04-12 | 1,950 | 1,990 | 1,950 | 1,990 | 6,000 | 19,900 |
| 1988-04-07 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1988-04-02 | 1,940 | 2,000 | 1,940 | 2,000 | 2,000 | 20,000 |
| 1988-03-28 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 19,500 |
| 1988-03-24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1988-03-23 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 19,700 |
| 1988-03-18 | 1,980 | 1,980 | 1,980 | 1,980 | 5,000 | 19,800 |
| 1988-03-17 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 19,700 |
| 1988-03-16 | 2,020 | 2,020 | 1,980 | 1,980 | 12,000 | 19,800 |
| 1988-03-15 | 1,860 | 1,990 | 1,860 | 1,990 | 8,000 | 19,900 |
| 1988-03-14 | 1,800 | 1,850 | 1,800 | 1,850 | 8,000 | 18,500 |
| 1988-03-11 | 1,750 | 1,800 | 1,750 | 1,800 | 6,000 | 18,000 |
| 1988-03-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1988-03-09 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1988-03-04 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 16,000 |
| 1988-03-01 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 | 18,000 |
| 1988-02-29 | 1,680 | 1,750 | 1,680 | 1,750 | 8,000 | 17,500 |
| 1988-02-27 | 1,690 | 1,700 | 1,680 | 1,680 | 5,000 | 16,800 |
| 1988-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1988-02-19 | 1,660 | 1,670 | 1,660 | 1,670 | 4,000 | 16,700 |
| 1988-02-18 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1988-02-17 | 1,600 | 1,700 | 1,600 | 1,700 | 7,000 | 17,000 |
| 1988-02-16 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 16,000 |
| 1988-02-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1988-02-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1988-02-02 | 1,620 | 1,640 | 1,620 | 1,640 | 5,000 | 16,400 |
| 1988-02-01 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1988-01-29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1988-01-28 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1988-01-26 | 1,380 | 1,430 | 1,380 | 1,430 | 25,000 | 14,300 |
| 1988-01-22 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 | 13,800 |
| 1988-01-21 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 13,900 |
| 1988-01-20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1988-01-18 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 14,000 |
| 1988-01-13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
